Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.51 | 10.70 | 10.44 | 10.52 | 446,044 | +0.00(+0.00%) |
May 17, 2024 | 10.62 | 10.63 | 10.51 | 10.52 | 373,460 | -0.04(-0.38%) |
May 16, 2024 | 10.46 | 10.59 | 10.38 | 10.56 | 391,992 | +0.12(+1.15%) |
May 15, 2024 | 10.37 | 10.48 | 10.30 | 10.44 | 367,677 | +0.13(+1.26%) |
May 14, 2024 | 10.45 | 10.48 | 10.28 | 10.31 | 455,567 | +0.04(+0.39%) |
May 13, 2024 | 10.25 | 10.33 | 10.14 | 10.27 | 499,183 | +0.06(+0.58%) |
May 10, 2024 | 10.39 | 10.41 | 10.14 | 10.21 | 572,720 | -0.14(-1.34%) |
May 09, 2024 | 10.20 | 10.36 | 10.16 | 10.35 | 423,508 | +0.14(+1.36%) |
May 08, 2024 | 10.06 | 10.22 | 10.01 | 10.21 | 1,108,397 | +0.08(+0.78%) |
May 07, 2024 | 10.21 | 10.29 | 10.12 | 10.13 | 789,146 | -0.05(-0.49%) |
May 06, 2024 | 10.22 | 10.33 | 10.16 | 10.18 | 643,584 | -0.03(-0.29%) |
May 03, 2024 | 10.13 | 10.25 | 9.993 | 10.21 | 678,958 | +0.18(+1.78%) |
May 02, 2024 | 9.775 | 10.09 | 9.775 | 10.03 | 699,366 | +0.28(+2.84%) |
May 01, 2024 | 10.14 | 10.28 | 9.522 | 9.755 | 1,329,535 | -0.46(-4.46%) |
Apr 30, 2024 | 10.42 | 10.42 | 10.20 | 10.21 | 890,942 | -0.27(-2.55%) |
Apr 29, 2024 | 10.54 | 10.54 | 10.34 | 10.48 | 619,781 | +0.01(+0.09%) |
Apr 26, 2024 | 10.47 | 10.55 | 10.40 | 10.47 | 576,362 | +0.10(+0.96%) |
Apr 25, 2024 | 10.25 | 10.39 | 10.07 | 10.37 | 1,038,387 | +0.09(+0.87%) |
Apr 24, 2024 | 10.59 | 10.61 | 10.15 | 10.28 | 922,813 | -0.32(-2.99%) |
Apr 23, 2024 | 10.56 | 10.72 | 10.41 | 10.60 | 722,842 | -0.06(-0.56%) |
Apr 22, 2024 | 10.60 | 10.71 | 10.53 | 10.66 | 401,519 | +0.03(+0.28%) |
Apr 19, 2024 | 10.53 | 10.79 | 10.47 | 10.63 | 574,431 | +0.09(+0.85%) |
Apr 18, 2024 | 10.68 | 10.80 | 10.49 | 10.54 | 492,809 | -0.10(-0.93%) |
Apr 17, 2024 | 10.87 | 10.92 | 10.61 | 10.64 | 577,888 | -0.08(-0.74%) |
Apr 16, 2024 | 10.41 | 10.75 | 10.34 | 10.72 | 528,753 | +0.21(+1.98%) |
Apr 15, 2024 | 10.58 | 10.68 | 10.46 | 10.51 | 430,922 | +0.04(+0.38%) |
Apr 12, 2024 | 10.74 | 10.79 | 10.43 | 10.47 | 447,225 | -0.25(-2.31%) |
Apr 11, 2024 | 10.64 | 10.77 | 10.62 | 10.72 | 470,971 | +0.08(+0.75%) |
Apr 10, 2024 | 10.67 | 10.79 | 10.48 | 10.64 | 655,219 | -0.23(-2.10%) |
Apr 09, 2024 | 11.21 | 11.28 | 10.74 | 10.86 | 591,352 | -0.29(-2.58%) |
Apr 08, 2024 | 11.16 | 11.28 | 11.07 | 11.15 | 456,285 | +0.08(+0.72%) |
Apr 05, 2024 | 11.04 | 11.14 | 10.96 | 11.07 | 486,571 | +0.03(+0.27%) |
Apr 04, 2024 | 11.25 | 11.36 | 10.99 | 11.04 | 475,420 | -0.17(-1.50%) |
Apr 03, 2024 | 11.02 | 11.27 | 11.02 | 11.21 | 702,697 | +0.20(+1.80%) |
Apr 02, 2024 | 11.15 | 11.24 | 10.89 | 11.01 | 806,636 | -0.15(-1.33%) |
Apr 01, 2024 | 11.19 | 11.29 | 11.10 | 11.16 | 465,789 | +0.00(+0.00%) |
Mar 28, 2024 | 11.18 | 11.36 | 11.12 | 11.16 | 735,477 | -0.02(-0.18%) |
Mar 27, 2024 | 10.81 | 11.20 | 10.79 | 11.18 | 780,470 | +0.46(+4.25%) |
Mar 26, 2024 | 10.81 | 10.88 | 10.56 | 10.73 | 868,114 | -0.05(-0.46%) |
Mar 25, 2024 | 11.00 | 11.21 | 10.77 | 10.78 | 471,890 | -0.19(-1.72%) |
Mar 22, 2024 | 11.11 | 11.21 | 10.95 | 10.96 | 611,644 | -0.16(-1.43%) |
Mar 21, 2024 | 10.85 | 11.12 | 10.82 | 11.12 | 938,564 | +0.33(+3.03%) |
Mar 20, 2024 | 10.59 | 10.87 | 10.51 | 10.79 | 761,277 | +0.16(+1.49%) |
Mar 19, 2024 | 10.55 | 10.66 | 10.53 | 10.64 | 885,068 | +0.06(+0.56%) |
Mar 18, 2024 | 10.66 | 10.75 | 10.49 | 10.58 | 956,211 | -0.02(-0.19%) |
Mar 15, 2024 | 10.61 | 10.81 | 10.38 | 10.60 | 10,870,514 | -0.09(-0.83%) |
Mar 14, 2024 | 10.89 | 10.93 | 10.56 | 10.69 | 1,220,538 | -0.19(-1.73%) |
Mar 13, 2024 | 11.01 | 11.13 | 10.86 | 10.87 | 1,284,193 | -0.13(-1.17%) |
Mar 12, 2024 | 11.09 | 11.14 | 10.84 | 11.00 | 1,100,663 | -0.09(-0.80%) |
Mar 11, 2024 | 10.73 | 11.12 | 10.68 | 11.09 | 1,580,324 | +0.37(+3.42%) |
Mar 08, 2024 | 10.92 | 11.08 | 10.61 | 10.73 | 746,385 | -0.12(-1.10%) |
Mar 07, 2024 | 10.68 | 10.90 | 10.61 | 10.84 | 767,260 | +0.27(+2.53%) |
Mar 06, 2024 | 10.58 | 10.69 | 10.52 | 10.58 | 536,273 | +0.08(+0.75%) |
Mar 05, 2024 | 10.60 | 10.73 | 10.48 | 10.50 | 517,449 | -0.17(-1.58%) |
Mar 04, 2024 | 10.73 | 10.96 | 10.64 | 10.67 | 785,910 | -0.03(-0.28%) |
Mar 01, 2024 | 10.70 | 10.87 | 10.63 | 10.70 | 518,048 | +0.09(+0.84%) |
Feb 29, 2024 | 10.41 | 10.65 | 10.34 | 10.61 | 1,132,129 | +0.37(+3.58%) |
Feb 28, 2024 | 10.80 | 10.81 | 10.20 | 10.24 | 700,073 | -0.68(-6.26%) |
Feb 27, 2024 | 10.99 | 11.10 | 10.84 | 10.92 | 549,664 | +0.03(+0.27%) |
Feb 26, 2024 | 10.74 | 10.96 | 10.62 | 10.89 | 628,070 | +0.16(+1.48%) |
Feb 23, 2024 | 10.79 | 10.84 | 10.60 | 10.74 | 471,806 | -0.12(-1.09%) |
Feb 22, 2024 | 10.68 | 10.86 | 10.57 | 10.85 | 735,686 | +0.14(+1.29%) |
Feb 21, 2024 | 10.66 | 10.77 | 10.64 | 10.72 | 702,231 | +0.09(+0.84%) |
Feb 20, 2024 | 10.80 | 10.80 | 10.46 | 10.63 | 1,408,151 | -0.30(-2.72%) |
Feb 16, 2024 | 11.15 | 11.19 | 10.92 | 10.92 | 558,947 | -0.25(-2.22%) |
Feb 15, 2024 | 11.00 | 11.20 | 11.00 | 11.17 | 819,437 | +0.19(+1.71%) |
Feb 14, 2024 | 10.90 | 11.02 | 10.76 | 10.98 | 961,094 | +0.10(+0.91%) |
Feb 13, 2024 | 10.96 | 11.06 | 10.79 | 10.88 | 879,411 | -0.32(-2.83%) |
Feb 12, 2024 | 11.10 | 11.32 | 11.10 | 11.20 | 554,621 | +0.10(+0.89%) |
Feb 09, 2024 | 11.07 | 11.20 | 10.96 | 11.10 | 601,427 | +0.03(+0.27%) |
Feb 08, 2024 | 10.85 | 11.09 | 10.74 | 11.07 | 1,470,695 | +0.15(+1.36%) |
Feb 07, 2024 | 10.93 | 10.96 | 10.79 | 10.92 | 606,944 | -0.02(-0.18%) |
Feb 06, 2024 | 10.89 | 11.14 | 10.84 | 10.94 | 881,578 | +0.08(+0.73%) |
Feb 05, 2024 | 11.15 | 11.15 | 10.71 | 10.86 | 863,276 | -0.42(-3.69%) |
Feb 02, 2024 | 10.56 | 11.32 | 10.47 | 11.28 | 936,504 | +0.67(+6.35%) |
Feb 01, 2024 | 10.82 | 11.06 | 10.41 | 10.61 | 1,067,395 | +0.46(+4.49%) |
Jan 31, 2024 | 10.30 | 10.44 | 10.13 | 10.15 | 1,013,635 | -0.13(-1.25%) |
Jan 30, 2024 | 10.16 | 10.32 | 10.10 | 10.28 | 411,962 | +0.04(+0.39%) |
Jan 29, 2024 | 10.26 | 10.28 | 10.08 | 10.24 | 381,499 | -0.02(-0.19%) |
Jan 26, 2024 | 10.29 | 10.30 | 10.15 | 10.26 | 394,900 | +0.06(+0.58%) |
Jan 25, 2024 | 10.57 | 10.60 | 10.10 | 10.20 | 619,718 | -0.23(-2.18%) |
Jan 24, 2024 | 10.59 | 10.59 | 10.40 | 10.43 | 427,175 | +0.00(+0.00%) |
Jan 23, 2024 | 10.56 | 10.60 | 10.38 | 10.43 | 518,483 | +0.01(+0.10%) |
Jan 22, 2024 | 10.33 | 10.49 | 10.23 | 10.42 | 575,657 | +0.11(+1.06%) |
Jan 19, 2024 | 10.18 | 10.33 | 10.12 | 10.31 | 540,014 | +0.16(+1.56%) |
Jan 18, 2024 | 10.06 | 10.19 | 10.00 | 10.15 | 673,818 | +0.13(+1.29%) |
Jan 17, 2024 | 9.864 | 10.09 | 9.785 | 10.02 | 559,612 | -0.03(-0.30%) |
Jan 16, 2024 | 10.32 | 10.32 | 10.04 | 10.05 | 741,878 | -0.41(-3.88%) |
Jan 12, 2024 | 10.62 | 10.62 | 10.38 | 10.46 | 340,122 | +0.03(+0.28%) |
Jan 11, 2024 | 10.51 | 10.52 | 10.30 | 10.43 | 723,079 | -0.10(-0.94%) |
Jan 10, 2024 | 10.68 | 10.68 | 10.48 | 10.53 | 405,210 | -0.18(-1.67%) |
Jan 09, 2024 | 10.69 | 10.77 | 10.55 | 10.71 | 560,649 | -0.07(-0.64%) |
Jan 08, 2024 | 10.79 | 10.79 | 10.51 | 10.78 | 418,864 | -0.01(-0.09%) |
Jan 05, 2024 | 10.67 | 10.84 | 10.66 | 10.79 | 934,039 | +0.06(+0.55%) |
Jan 04, 2024 | 10.69 | 10.86 | 10.64 | 10.73 | 625,251 | +0.03(+0.28%) |
Jan 03, 2024 | 10.63 | 10.95 | 10.54 | 10.70 | 735,355 | +0.04(+0.37%) |
Jan 02, 2024 | 10.58 | 10.75 | 10.49 | 10.66 | 643,264 | +0.02(+0.19%) |
Dec 29, 2023 | 10.86 | 10.86 | 10.63 | 10.64 | 478,406 | -0.23(-2.10%) |
Dec 28, 2023 | 10.92 | 10.95 | 10.84 | 10.86 | 359,757 | -0.16(-1.44%) |
Dec 27, 2023 | 10.90 | 11.10 | 10.90 | 11.02 | 380,665 | +0.10(+0.91%) |
Dec 26, 2023 | 10.87 | 10.98 | 10.79 | 10.92 | 394,021 | +0.13(+1.19%) |
Dec 22, 2023 | 10.72 | 10.87 | 10.70 | 10.79 | 393,713 | +0.15(+1.40%) |
Dec 21, 2023 | 10.54 | 10.65 | 10.52 | 10.65 | 530,669 | +0.19(+1.80%) |
Dec 20, 2023 | 10.41 | 10.72 | 10.35 | 10.46 | 648,496 | +0.03(+0.28%) |
Dec 19, 2023 | 10.00 | 10.44 | 9.993 | 10.43 | 1,089,832 | +0.48(+4.78%) |
Dec 18, 2023 | 9.844 | 10.01 | 9.755 | 9.953 | 564,561 | +0.18(+1.82%) |
Dec 15, 2023 | 9.626 | 9.854 | 9.537 | 9.775 | 3,107,061 | +0.20(+2.07%) |
Dec 14, 2023 | 9.597 | 9.686 | 9.512 | 9.577 | 578,925 | +0.17(+1.79%) |
Dec 13, 2023 | 9.151 | 9.448 | 9.032 | 9.408 | 752,536 | +0.19(+2.04%) |
Dec 12, 2023 | 9.408 | 9.408 | 9.151 | 9.220 | 363,677 | -0.21(-2.21%) |
Dec 11, 2023 | 9.230 | 9.428 | 9.082 | 9.428 | 630,726 | +0.18(+1.93%) |
Dec 08, 2023 | 9.270 | 9.348 | 9.161 | 9.250 | 466,161 | -0.05(-0.53%) |
Dec 07, 2023 | 9.270 | 9.339 | 9.171 | 9.299 | 791,170 | +0.06(+0.64%) |
Dec 06, 2023 | 9.329 | 9.542 | 9.210 | 9.240 | 428,810 | -0.10(-1.06%) |
Dec 05, 2023 | 9.478 | 9.493 | 9.319 | 9.339 | 379,868 | -0.15(-1.57%) |
Dec 04, 2023 | 9.290 | 9.498 | 9.181 | 9.488 | 645,071 | +0.12(+1.27%) |
Dec 01, 2023 | 9.240 | 9.517 | 9.161 | 9.369 | 714,240 | +0.15(+1.61%) |
Nov 30, 2023 | 9.101 | 9.260 | 9.022 | 9.220 | 566,484 | +0.17(+1.86%) |
Nov 29, 2023 | 9.012 | 9.062 | 8.874 | 9.052 | 578,849 | +0.12(+1.33%) |
Nov 28, 2023 | 9.012 | 9.012 | 8.883 | 8.933 | 618,628 | -0.03(-0.33%) |
Nov 27, 2023 | 9.042 | 9.091 | 8.943 | 8.963 | 699,253 | -0.09(-0.98%) |
Nov 24, 2023 | 8.913 | 9.116 | 8.913 | 9.052 | 163,605 | +0.10(+1.11%) |
Nov 22, 2023 | 8.824 | 8.983 | 8.765 | 8.953 | 452,953 | +0.10(+1.12%) |
Nov 21, 2023 | 8.814 | 8.903 | 8.775 | 8.854 | 356,573 | +0.07(+0.79%) |
Nov 20, 2023 | 8.874 | 8.923 | 8.755 | 8.784 | 606,537 | -0.10(-1.11%) |
Nov 17, 2023 | 8.874 | 8.963 | 8.755 | 8.883 | 547,382 | +0.11(+1.24%) |
Nov 16, 2023 | 8.755 | 8.824 | 8.671 | 8.775 | 497,107 | +0.00(+0.00%) |
Nov 15, 2023 | 8.824 | 8.997 | 8.775 | 8.775 | 636,701 | -0.08(-0.89%) |
Nov 14, 2023 | 8.735 | 8.877 | 8.690 | 8.854 | 594,126 | +0.37(+4.32%) |
Nov 13, 2023 | 8.546 | 8.595 | 8.448 | 8.487 | 387,672 | -0.06(-0.69%) |
Nov 10, 2023 | 8.360 | 8.556 | 8.267 | 8.546 | 492,663 | +0.22(+2.59%) |
Nov 09, 2023 | 8.321 | 8.487 | 8.272 | 8.331 | 617,449 | +0.10(+1.19%) |
Nov 08, 2023 | 8.331 | 8.419 | 8.174 | 8.233 | 1,161,457 | -0.01(-0.12%) |
Nov 07, 2023 | 8.781 | 8.781 | 8.194 | 8.243 | 1,415,502 | -0.69(-7.68%) |
Nov 06, 2023 | 9.016 | 9.026 | 8.722 | 8.928 | 830,612 | -0.05(-0.55%) |
Nov 03, 2023 | 9.055 | 9.202 | 8.928 | 8.977 | 827,937 | +0.09(+0.99%) |
Nov 02, 2023 | 8.879 | 9.124 | 8.727 | 8.889 | 975,383 | +0.15(+1.68%) |
Nov 01, 2023 | 8.810 | 8.957 | 7.905 | 8.742 | 1,452,117 | -0.57(-6.10%) |
Oct 31, 2023 | 9.378 | 9.437 | 9.251 | 9.310 | 459,362 | -0.07(-0.73%) |
Oct 30, 2023 | 9.457 | 9.545 | 9.310 | 9.378 | 415,133 | +0.03(+0.31%) |
Oct 27, 2023 | 9.368 | 9.388 | 9.246 | 9.349 | 367,351 | +0.04(+0.42%) |
Oct 26, 2023 | 9.271 | 9.461 | 9.251 | 9.310 | 649,013 | +0.06(+0.63%) |
Oct 25, 2023 | 9.231 | 9.319 | 9.153 | 9.251 | 727,092 | -0.01(-0.11%) |
Oct 24, 2023 | 9.163 | 9.324 | 9.163 | 9.261 | 442,030 | +0.20(+2.16%) |
Oct 23, 2023 | 9.163 | 9.222 | 9.065 | 9.065 | 667,767 | -0.15(-1.59%) |
Oct 20, 2023 | 9.378 | 9.388 | 9.207 | 9.212 | 683,490 | -0.14(-1.47%) |
Oct 19, 2023 | 9.515 | 9.525 | 9.319 | 9.349 | 1,131,053 | -0.20(-2.05%) |
Oct 18, 2023 | 9.662 | 9.662 | 9.505 | 9.545 | 772,558 | -0.19(-1.91%) |
Oct 17, 2023 | 9.437 | 9.770 | 9.437 | 9.731 | 676,686 | +0.24(+2.58%) |
Oct 16, 2023 | 9.662 | 9.706 | 9.417 | 9.486 | 526,821 | -0.07(-0.72%) |
Oct 13, 2023 | 9.672 | 9.750 | 9.545 | 9.554 | 551,461 | -0.09(-0.91%) |
Oct 12, 2023 | 9.750 | 9.770 | 9.427 | 9.643 | 577,999 | -0.12(-1.20%) |
Oct 11, 2023 | 9.652 | 9.760 | 9.633 | 9.760 | 317,105 | +0.11(+1.12%) |
Oct 10, 2023 | 9.643 | 9.750 | 9.643 | 9.652 | 453,572 | +0.02(+0.20%) |
Oct 09, 2023 | 9.408 | 9.706 | 9.408 | 9.633 | 303,411 | +0.17(+1.76%) |
Oct 06, 2023 | 9.329 | 9.564 | 9.305 | 9.466 | 440,725 | +0.16(+1.68%) |
Oct 05, 2023 | 9.280 | 9.447 | 9.251 | 9.310 | 509,108 | -0.05(-0.52%) |
Oct 04, 2023 | 9.594 | 9.613 | 9.319 | 9.359 | 477,339 | -0.25(-2.65%) |
Oct 03, 2023 | 9.623 | 9.701 | 9.535 | 9.613 | 405,774 | -0.08(-0.81%) |